Skyward Specialty Insurance Group, Inc. (SKWD)

Skyward Specialty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	59.06	60.52	58.94	60.16	-	2.57%	147,405
Jul 23, 2026	57.20	58.80	56.77	58.65	58.65	1.24%	292,084
Jul 22, 2026	59.50	60.22	57.26	57.93	57.93	-3.63%	530,768
Jul 21, 2026	60.50	61.17	59.55	60.11	60.11	-0.99%	319,300
Jul 20, 2026	59.31	61.17	58.65	60.71	60.71	2.53%	577,277
Jul 17, 2026	58.57	60.70	58.57	59.21	59.21	1.27%	734,465
Jul 16, 2026	58.10	59.71	57.63	58.47	58.47	2.81%	670,196
Jul 15, 2026	58.33	58.33	56.13	56.87	56.87	-2.55%	664,561
Jul 14, 2026	59.43	60.46	58.23	58.36	58.36	-2.34%	535,579
Jul 13, 2026	59.97	60.89	58.14	59.76	59.76	0.71%	469,991
Jul 10, 2026	60.10	61.22	59.14	59.34	59.34	-1.26%	649,516
Jul 9, 2026	60.57	60.60	59.37	60.10	60.10	-0.45%	645,518
Jul 8, 2026	61.97	62.54	60.20	60.37	60.37	-3.27%	522,180
Jul 7, 2026	61.38	63.03	61.03	62.41	62.41	3.67%	609,523
Jul 6, 2026	61.00	61.37	59.29	60.20	60.20	-1.99%	744,845
Jul 2, 2026	59.40	62.20	58.60	61.42	61.42	3.21%	1,082,556
Jul 1, 2026	58.35	59.81	57.89	59.51	59.51	1.99%	712,777
Jun 30, 2026	59.96	61.24	58.18	58.35	58.35	-3.06%	902,232
Jun 29, 2026	58.34	60.20	58.25	60.19	60.19	1.69%	1,009,198
Jun 26, 2026	55.49	59.81	55.49	59.19	59.19	6.84%	3,144,622
Jun 25, 2026	54.25	55.60	54.12	55.40	55.40	1.86%	749,233
Jun 24, 2026	53.09	54.77	52.82	54.39	54.39	2.86%	550,520
Jun 23, 2026	51.54	53.00	51.54	52.88	52.88	4.05%	351,398
Jun 22, 2026	50.80	52.35	50.76	50.82	50.82	0.51%	391,315
Jun 18, 2026	50.77	51.00	49.81	50.56	50.56	0.10%	601,363
Jun 17, 2026	49.46	51.12	49.46	50.51	50.51	1.79%	280,714
Jun 16, 2026	49.30	50.19	49.22	49.62	49.62	0.75%	177,347
Jun 15, 2026	49.95	51.52	48.68	49.25	49.25	-1.60%	518,710
Jun 12, 2026	50.83	51.66	50.03	50.05	50.05	-1.48%	404,316
Jun 11, 2026	49.07	51.23	49.05	50.80	50.80	3.78%	426,506
Jun 10, 2026	47.08	49.42	47.08	48.95	48.95	4.68%	334,090
Jun 9, 2026	46.15	47.27	45.75	46.76	46.76	1.32%	272,878
Jun 8, 2026	45.52	46.30	45.26	46.15	46.15	0.41%	296,189
Jun 5, 2026	44.45	46.22	44.34	45.96	45.96	4.38%	268,867
Jun 4, 2026	43.59	44.76	43.56	44.03	44.03	3.04%	572,824
Jun 3, 2026	43.72	44.03	42.50	42.73	42.73	-3.11%	610,059
Jun 2, 2026	43.91	44.53	43.42	44.10	44.10	-0.25%	325,046
Jun 1, 2026	43.94	44.50	43.71	44.21	44.21	0.20%	282,506
May 29, 2026	44.73	45.34	43.95	44.12	44.12	-1.45%	289,731
May 28, 2026	45.68	46.23	44.65	44.77	44.77	-2.23%	473,902
May 27, 2026	47.50	47.67	45.34	45.79	45.79	-3.86%	324,225
May 26, 2026	47.80	48.06	47.39	47.63	47.63	0.38%	347,874
May 22, 2026	47.22	48.23	46.90	47.45	47.45	0.96%	314,105
May 21, 2026	47.20	47.36	46.02	47.00	47.00	-0.82%	407,918
May 20, 2026	47.36	48.19	46.72	47.39	47.39	-0.15%	239,102
May 19, 2026	47.94	48.90	47.21	47.46	47.46	-0.82%	279,501
May 18, 2026	45.91	48.38	45.84	47.85	47.85	4.00%	399,362
May 15, 2026	45.28	46.52	45.10	46.01	46.01	1.61%	320,720
May 14, 2026	44.47	45.50	44.20	45.28	45.28	2.84%	315,122
May 13, 2026	44.77	45.65	43.40	44.03	44.03	-2.95%	818,551

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.